Skip to main content
89bio, Inc. (ETNB)
Oct 30, 2025 - ETNB was delisted (reason: acquired by RHHBY)
14.84
0.00 (0.00%)
Inactive · Last trade price on Oct 29, 2025

89bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.8414.8414.8414.8414.84--
Oct 29, 202514.8314.8714.8214.8414.84-55,645,393
Oct 28, 202514.8314.8614.8114.8414.840.07%8,109,422
Oct 27, 202514.8214.8414.7914.8314.830.27%7,239,211
Oct 24, 202514.8514.8514.7814.7914.79-0.07%3,296,212
Oct 23, 202514.8214.8214.7914.8014.80-3,181,976
Oct 22, 202514.8014.8214.8014.8014.80-2,174,479
Oct 21, 202514.7914.8514.7814.8014.80-2,400,492
Oct 20, 202514.8214.8314.7714.8014.800.27%2,970,868
Oct 17, 202514.7714.7914.7414.7614.76-0.07%1,714,507
Oct 16, 202514.8414.8414.7614.7714.77-0.20%1,997,255
Oct 15, 202514.8214.8414.7514.8014.800.07%2,860,106
Oct 14, 202514.7814.8114.7714.7914.79-0.07%2,513,927
Oct 13, 202514.8114.8314.7714.8014.80-2,213,868
Oct 10, 202514.8514.8714.7514.8014.80-0.47%11,893,635
Oct 9, 202514.8314.8914.8214.8714.870.41%3,739,458
Oct 8, 202514.8314.8614.8014.8114.81-0.13%1,134,555
Oct 7, 202514.8614.8914.8214.8314.83-0.27%1,788,640
Oct 6, 202514.8814.8814.8414.8714.870.13%1,747,539
Oct 3, 202514.8614.8814.8414.8514.850.07%1,698,324
Oct 2, 202514.8014.9314.7814.8414.841.02%5,728,289
Oct 1, 202514.7114.7414.6814.6914.69-0.07%3,678,088
Sep 30, 202514.7114.7314.6714.7014.70-7,094,197
Sep 29, 202514.7014.7314.6914.7014.70-5,680,571
Sep 26, 202514.7214.7414.6814.7014.70-6,156,236
Sep 25, 202514.7014.7714.6814.7014.70-5,793,409
Sep 24, 202514.7514.7714.6814.7014.70-0.27%3,774,700
Sep 23, 202514.8714.8914.7314.7414.74-0.87%13,040,425
Sep 22, 202514.8814.9114.8414.8714.87-14,388,126
Sep 19, 202514.9615.0014.8314.8714.87-0.60%27,326,213
Sep 18, 202514.9815.0614.9414.9614.9685.15%84,665,317
Sep 17, 20258.028.477.928.088.081.38%1,521,431
Sep 16, 20258.018.117.887.977.97-0.62%948,546
Sep 15, 20258.118.197.848.028.02-0.62%891,751
Sep 12, 20258.628.648.068.078.07-6.71%718,050
Sep 11, 20258.538.718.488.658.651.53%944,792
Sep 10, 20258.648.738.338.528.52-1.27%1,904,631
Sep 9, 20258.628.778.448.638.630.70%843,147
Sep 8, 20258.908.908.468.578.57-3.38%1,135,860
Sep 5, 20258.628.958.498.878.873.02%1,927,023
Sep 4, 20259.369.478.468.618.61-6.82%1,570,350
Sep 3, 20259.209.449.109.249.240.54%876,958
Sep 2, 20259.129.488.979.199.191.77%1,670,223
Aug 29, 20259.429.588.969.039.03-4.14%3,093,873
Aug 28, 20259.389.599.349.429.420.86%1,133,051
Aug 27, 20259.319.629.219.349.34-0.21%855,563
Aug 26, 20259.129.389.079.369.362.86%3,181,773
Aug 25, 20259.469.609.089.109.10-3.50%732,932
Aug 22, 20259.289.709.189.439.432.61%1,289,938
Aug 21, 20259.049.258.899.199.190.99%779,036
Aug 20, 20258.969.128.829.109.101.11%811,502
Aug 19, 20259.289.338.929.009.00-4.66%931,513
Aug 18, 20259.269.569.149.449.442.28%1,415,187
Aug 15, 20259.129.318.959.239.231.43%1,708,593
Aug 14, 20259.049.338.959.109.10-0.44%1,551,073
Aug 13, 20259.189.509.089.149.141.11%2,085,167
Aug 12, 20258.849.258.729.049.043.08%1,300,412
Aug 11, 20259.169.168.528.778.77-4.31%1,413,214
Aug 8, 20258.589.218.429.179.171.61%2,015,181
Aug 7, 20259.499.498.799.029.02-4.85%1,777,875
Aug 6, 20259.6510.329.279.489.48-2.17%3,178,610
Aug 5, 20259.399.799.149.699.693.75%2,029,091
Aug 4, 20259.269.559.129.349.341.97%981,452
Aug 1, 20259.329.419.029.169.16-3.58%1,108,481
Jul 31, 20259.409.769.319.509.50-0.31%1,080,849
Jul 30, 20259.499.569.299.539.533.36%1,245,031
Jul 29, 20259.619.619.129.229.22-3.30%2,366,631
Jul 28, 20259.689.859.509.549.54-0.57%933,503
Jul 25, 20259.959.969.529.599.59-3.91%1,184,481
Jul 24, 202510.0210.249.949.989.98-0.99%976,399
Jul 23, 202510.1110.489.8410.0810.081.00%1,744,196
Jul 22, 20259.9810.269.829.989.98-1.29%1,363,922
Jul 21, 202510.4910.619.9910.1110.11-3.62%1,212,186
Jul 18, 202510.7610.8110.3810.4910.49-1.50%1,312,456
Jul 17, 202510.6910.8510.6010.6510.650.19%955,504
Jul 16, 202510.5210.6510.2910.6310.631.14%1,023,816
Jul 15, 202511.2611.2810.4710.5110.51-5.49%1,206,986
Jul 14, 202510.9911.4110.8411.1211.121.09%1,312,416
Jul 11, 202510.7011.1410.5811.0011.002.04%1,435,286
Jul 10, 202510.6910.7910.3710.7810.782.04%952,128
Jul 9, 202510.0510.6610.0510.5710.576.18%1,504,407
Jul 8, 202510.2310.389.929.959.95-2.64%1,144,746
Jul 7, 202510.1410.379.9810.2210.220.59%1,352,853
Jul 3, 202510.2310.239.9610.1610.160.59%1,940,401
Jul 2, 20259.5610.349.5610.1010.103.80%2,040,446
Jul 1, 20259.709.929.459.739.73-0.92%1,927,873
Jun 30, 20259.8410.209.719.829.82-0.41%1,912,016
Jun 27, 20259.9510.009.599.869.86-0.90%3,983,166
Jun 26, 20259.789.969.679.959.951.95%986,662
Jun 25, 20259.859.949.589.769.76-0.56%1,032,869
Jun 24, 202510.0810.139.759.829.82-1.85%1,145,842
Jun 23, 202510.0110.109.5810.0010.00-0.79%1,288,974
Jun 20, 202510.0910.199.9010.0810.080.80%3,102,795
Jun 18, 20259.9510.099.6610.0010.000.60%3,444,138
Jun 17, 20259.9610.289.769.949.94-1.09%1,628,390
Jun 16, 202510.4010.549.8310.0510.05-3.46%1,590,331
Jun 13, 20259.3310.589.2110.4110.418.21%3,933,749
Jun 12, 20259.889.999.469.629.62-4.18%4,549,478
Jun 11, 202510.3210.629.9510.0410.04-2.33%2,258,385
Jun 10, 202510.5610.6310.1810.2810.28-2.74%1,391,663